LIZI

LIZHI Historical Data

Company Name Stock Ticker Symbol Market Type
LIZHI Inc LIZI NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.03 -2.4% 1.22 17:33:22
Open Price Low Price High Price Close Price Prev Close
1.25 1.15 1.25 1.18 1.25
more quote information »

LIZI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

LIZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 1.25 0.12 10.62% 1.17 1.3411 1.12 789,144
Aug 05 2022 1.13 0.00 0.0% 1.13 1.16 1.10 55,709
Aug 04 2022 1.13 -0.01 -0.88% 1.16 1.17 1.12 63,856
Aug 03 2022 1.14 0.01 0.88% 1.14 1.18 1.14 86,133
Aug 02 2022 1.13 0.02 1.8% 1.11 1.19 1.11 100,013
Aug 01 2022 1.11 -0.01 -0.89% 1.12 1.19 1.11 90,351
Jul 29 2022 1.12 -0.03 -2.61% 1.13 1.19 1.12 71,771
Jul 28 2022 1.15 -0.04 -3.36% 1.14 1.18 1.14 86,714
Jul 27 2022 1.19 0.05 4.39% 1.13 1.21 1.13 72,908
Jul 26 2022 1.14 -0.02 -1.72% 1.16 1.21 1.1397 37,566
Jul 25 2022 1.16 -0.02 -1.69% 1.17 1.19 1.1103 65,899
Jul 22 2022 1.18 -0.05 -4.07% 1.21 1.24 1.13 122,953
Jul 21 2022 1.23 0.03 2.5% 1.21 1.24 1.18 84,445
Jul 20 2022 1.20 0.02 1.69% 1.15 1.22 1.15 67,809
Jul 19 2022 1.18 0.03 2.61% 1.15 1.20 1.15 81,585
Jul 18 2022 1.15 -0.02 -1.71% 1.20 1.25 1.15 83,758
Jul 15 2022 1.17 0.05 4.46% 1.16 1.2186 1.13 41,363
Jul 14 2022 1.12 -0.06 -5.08% 1.16 1.23 1.11 97,562
Jul 13 2022 1.18 0.01 0.85% 1.15 1.21 1.15 40,674
Jul 12 2022 1.17 -0.01 -0.85% 1.16 1.215 1.15 61,028
Jul 11 2022 1.18 -0.09 -7.09% 1.20 1.26 1.18 68,938
See More Historical Prices »


Your Recent History
NASDAQ
LIZI
LIZHI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now